VEGN stock analysis of March 6, 2020
US Vegan Climate ETF
- VEGN IPO: 2019-09-10
- 35.20 (+1.00%)
- 863 trading days in total
- VEGN Latest trading day: 2023-02-09
- NYSE Arca
25.56 close price
124 trading day
Pre-market
2020-03-05 close ⇢ 2020-03-06 open
-2.65%
- #10 worst pre-market of 2020
- #13 worst pre-market of all-time
- 2020-03-05 closed at 26.02
- 2020-03-06 opened at 25.33
Intraday
+0.91%
- #35 best intraday of 2020
- opened at 25.33 ⇢ closed at 25.56
- highest at 25.60 ⇢ +1.07%
- lowest at 25.00 ⇢ -1.30%
- close-to-close ⇢ -1.77%
Post-market
2020-03-06 close ⇢ 2020-03-09 open
+0.16%
- Reached relative ALL-TIME low at 23.40It means it reached the lowest point until 2020-03-09. The all-time lowest point was reached in 2020-03-23.
- 2020-03-06 closed at 25.56
- 2020-03-09 opened at 25.60
VEGN investment calculator
This calculator shows the potential of VEGN stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VEGN
Duration:
2 years 340 days
Trading days:
739
SELL
Value on 2023-02-09 close
1,399.33
Dividends (4)
0.69%
+9.67
Stock growth
99.31%
+389.66
NET: +399.33
Total ROI: +39.93% (1.40x)
Annualised: +12.14% (1.12x)
Dividends ROI: +0.97% (1.01x)
Dividend Yield: +0.33% (1.00x)
Stock price: 35.20
Duration: 2 years 340 days
Trading days: 739
HIGHEST VALUE
Value on 2021-11-08
1,757.80
Dividends (4)
0.55%
+9.67
Stock growth
99.45%
+748.12
NET: +757.80
Total ROI: +75.78% (1.76x)
Annualised: +39.99% (1.40x)
Dividends ROI: +0.97% (1.01x)
Dividend Yield: 0.00% (1.00x)
Stock price: 44.28
Duration: 1 year 247 days
Trading days: 423
LOWEST VALUE
Value on 2020-03-23
747.18
Dividends (1)
0.35%
+2.61
Stock growth
99.65%
-255.43
NET: -252.82
Max drawdown: -25.28% (0.75x)
Annualised: -99.81% (0.00x)
Dividends ROI: +0.26% (1.00x)
Dividend Yield: 0.00% (1.00x)
Stock price: 18.86
Duration: 17 days
Trading days: 11
SELL
Value on 2023-02-09 close
1,389.66
NET: +389.66
ROI: +38.97% (1.39x)
Annualised: +11.88% (1.12x)
Stock price: 35.20
Duration: 2 years 340 days
Trading days: 739
HIGHEST VALUE
Value on 2021-11-08
1,748.12
NET: +748.12
ROI: +74.81% (1.75x)
Annualised: +39.53% (1.40x)
Stock price: 44.28
Duration: 1 year 247 days
Trading days: 423
LOWEST VALUE
Value on 2020-03-23
744.57
NET: -255.43
Max drawdown: -25.54% (0.74x)
Annualised: -99.82% (0.00x)
Stock price: 18.86
Duration: 17 days
Trading days: 11
VEGN stock timeline
- March 6, 2020 was 124th VEGN trading day out of 863.
- If we count from the first VEGN trading day ( 2019-09-10 ) to the last one ( 2023-02-09 ), March 6, 2020 is at 14.37% of entire VEGN stock history.
- It means that there are at least 739 VEGN trading days after March 6, 2020.
- 2020-03-06 was 4 years 188 days OR 1648 days ago.
- March 6, 2020 was Friday of 10th week in 2020.
- 2020-03-06 was 45th trading day in 2020 ⬤ 5th trading day in 2020 March.
VEGN Dividends
- Our database shows that March 6, 2020 was NOT involved in VEGN dividends.
-
Dividends for VEGN stock was paid 5 times:
- 1 times before March 6, 2020
- 4 times after March 6, 2020
- The last ex-dividend date of VEGN was on 2020-12-15 (Yearly Yield: 1.08%)
In the table below, you can see previous and next ex-dividend dates of VEGN:
- Dividends before 2020-03-06 (1)
- Divdiends after 2020-03-06 (4)
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.08 | 1.20 | 0 | 0.30 | ||||
2019-12-18 | 0.08000 | 1.20 | quaterly | 0 | 2019-12-19 | 2019-12-20 | 2019-12-17 | 0.30 |
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.06 | 0.89 | 90.75 | 0.22 | ||||
2020-03-17 | 0.06600 | 1.24 | quaterly | 90 | 2020-03-18 | 2020-03-19 | 2020-03-16 | 0.31 |
2020-06-16 | 0.06400 | 0.94 | quaterly | 91 | 2020-06-17 | 2020-06-18 | 2020-06-15 | 0.23 |
2020-09-15 | 0.02400 | 0.31 | quaterly | 91 | 2020-09-16 | 2020-09-17 | 2020-09-14 | 0.08 |
2020-12-15 | 0.09100 | 1.08 | quaterly | 91 | - | - | - | 0.27 |
VEGN stock splits
We have no data that VEGN has any stock splits in it's entire history.
VEGN Price Ranges
This section shows the current VEGN stock close price (25.56) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of VEGN
This section shows lows and highs of VEGN stock every month.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 7 | 35.85
| 34.45
| 34.47
| 35.20
| 2.12 | 4.00 | -0.06 |
2023 January | 20 | 34.73
| 31.18
| 31.57
| 34.55
| 9.44 | 10.01 | -1.24 |
2022 December | 21 | 34.38
| 30.86
| 34.38
| 31.44
| -8.55 | 0.00 | -10.24 |
2022 November | 20 | 34.07
| 30.81
| 32.95
| 34.07
| 3.40 | 3.40 | -6.49 |
2022 October | 21 | 32.54
| 28.74
| 30.39
| 32.27
| 6.19 | 7.07 | -5.43 |
2022 September | 21 | 34.86
| 30.00
| 33.24
| 30.01
| -9.72 | 4.87 | -9.75 |
2022 August | 23 | 37.04
| 33.57
| 35.24
| 33.57
| -4.74 | 5.11 | -4.74 |
2022 July | 20 | 35.52
| 31.70
| 32.13
| 35.52
| 10.55 | 10.55 | -1.34 |
2022 June | 21 | 35.75
| 30.84
| 35.56
| 32.02
| -9.96 | 0.53 | -13.27 |
2022 May | 21 | 36.96
| 32.36
| 35.65
| 35.09
| -1.57 | 3.67 | -9.23 |
2022 April | 21 | 40.43
| 35.49
| 40.12
| 35.49
| -11.54 | 0.77 | -11.54 |
2022 March | 23 | 41.10
| 36.00
| 38.46
| 39.92
| 3.80 | 6.86 | -6.40 |
2022 February | 20 | 41.00
| 35.79
| 40.22
| 39.00
| -3.03 | 1.94 | -11.01 |
2022 January | 20 | 43.86
| 37.30
| 43.64
| 40.01
| -8.32 | 0.50 | -14.53 |
2021 December | 22 | 43.94
| 41.03
| 42.89
| 43.32
| 1.00 | 2.45 | -4.34 |
2021 November | 21 | 44.28
| 42.00
| 42.74
| 42.18
| -1.31 | 3.60 | -1.73 |
2021 October | 21 | 42.84
| 38.91
| 39.52
| 42.65
| 7.92 | 8.40 | -1.54 |
2021 September | 21 | 42.99
| 39.34
| 41.70
| 39.34
| -5.66 | 3.09 | -5.66 |
2021 August | 22 | 43.00
| 39.63
| 41.00
| 41.39
| 0.95 | 4.88 | -3.34 |
2021 July | 21 | 40.50
| 38.72
| 39.79
| 40.23
| 1.11 | 1.78 | -2.69 |
2021 June | 22 | 39.77
| 37.73
| 38.50
| 39.40
| 2.34 | 3.30 | -2.00 |
2021 May | 20 | 38.58
| 36.13
| 38.48
| 38.02
| -1.20 | 0.26 | -6.11 |
2021 April | 21 | 38.67
| 36.40
| 36.50
| 38.17
| 4.58 | 5.95 | -0.27 |
2021 March | 23 | 36.61
| 33.75
| 35.87
| 36.03
| 0.45 | 2.06 | -5.91 |
2021 February | 19 | 36.86
| 34.46
| 34.60
| 35.18
| 1.68 | 6.53 | -0.40 |
2021 January | 19 | 37.45
| 33.89
| 34.94
| 34.29
| -1.86 | 7.18 | -3.01 |
2020 December | 22 | 34.57
| 33.13
| 33.34
| 34.53
| 3.57 | 3.69 | -0.63 |
2020 November | 20 | 35.00
| 29.52
| 29.99
| 32.98
| 9.97 | 16.71 | -1.57 |
2020 October | 22 | 32.23
| 29.19
| 30.60
| 29.47
| -3.69 | 5.33 | -4.61 |
2020 September | 21 | 32.41
| 28.97
| 31.82
| 30.50
| -4.15 | 1.85 | -8.96 |
2020 August | 21 | 31.74
| 29.05
| 29.05
| 31.66
| 8.98 | 9.26 | 0.00 |
2020 July | 22 | 29.15
| 27.51
| 27.54
| 28.96
| 5.16 | 5.85 | -0.11 |
2020 June | 22 | 28.37
| 26.29
| 26.90
| 27.46
| 2.08 | 5.46 | -2.27 |
2020 May | 20 | 27.00
| 24.15
| 25.00
| 26.83
| 7.32 | 8.00 | -3.40 |
2020 April | 21 | 25.50
| 20.94
| 21.54
| 25.19
| 16.95 | 18.38 | -2.79 |
2020 March | 22 | 26.96
| 18.86
| 25.50
| 22.19
| -12.98 | 5.73 | -26.04 |
2020 February | 19 | 29.53
| 24.63
| 27.77
| 25.33
| -8.79 | 6.34 | -11.31 |
2020 January | 21 | 28.73
| 27.23
| 27.56
| 27.64
| 0.29 | 4.25 | -1.20 |
2019 December | 21 | 28.56
| 25.98
| 26.98
| 27.28
| 1.11 | 5.86 | -3.71 |
2019 November | 20 | 27.34
| 25.63
| 25.63
| 26.62
| 3.86 | 6.67 | 0.00 |
2019 October | 23 | 26.50
| 23.94
| 24.99
| 25.58
| 2.36 | 6.04 | -4.20 |
2019 September | 15 | 25.57
| 24.71
| 25.00
| 24.91
| -0.36 | 2.28 | -1.16 |
VEGN best and worst after-hours sessions
This section shows best and worst after-hours sessions of VEGN in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2020
- Month: 2020 March
Position | Date | Percentage |
---|---|---|
1 | 2020-03-12 | 4.96 |
2 | 2020-03-23 | 3.83 |
3 | 2020-03-09 | 3.25 |
4 | 2020-03-03 | 2.63 |
5 | 2020-03-24 | 1.99 |
Position | Date | Percentage |
---|---|---|
1 | 2020-11-06 | 5.06 |
2 | 2020-03-12 | 4.96 |
3 | 2020-04-03 | 4.77 |
4 | 2020-04-06 | 3.86 |
5 | 2020-03-23 | 3.83 |
6 | 2020-05-22 | 3.73 |
7 | 2020-11-25 | 3.25 |
8 | 2020-03-09 | 3.25 |
9 | 2020-11-05 | 3.06 |
10 | 2020-11-03 | 3.00 |
11 | 2020-06-11 | 2.84 |
12 | 2020-11-04 | 2.78 |
13 | 2020-03-03 | 2.63 |
14 | 2020-04-13 | 2.32 |
15 | 2020-04-16 | 2.20 |
16 | 2020-04-08 | 2.19 |
17 | 2020-09-08 | 2.16 |
18 | 2020-11-02 | 2.02 |
19 | 2020-06-15 | 1.99 |
20 | 2020-03-24 | 1.99 |
21 | 2020-10-06 | 1.93 |
22 | 2020-09-25 | 1.88 |
23 | 2020-07-15 | 1.86 |
24 | 2020-03-25 | 1.82 |
25 | 2020-09-11 | 1.81 |
26 | 2020-04-21 | 1.80 |
27 | 2020-05-15 | 1.80 |
28 | 2020-10-30 | 1.76 |
29 | 2020-10-20 | 1.73 |
30 | 2020-04-28 | 1.71 |
31 | 2020-05-04 | 1.67 |
32 | 2020-04-07 | 1.65 |
33 | 2020-02-03 | 1.61 |
34 | 2020-12-08 | 1.59 |
35 | 2020-06-01 | 1.56 |
36 | 2020-11-24 | 1.55 |
37 | 2020-12-11 | 1.53 |
38 | 2020-05-26 | 1.48 |
39 | 2020-11-13 | 1.45 |
40 | 2020-05-06 | 1.45 |
41 | 2020-09-01 | 1.41 |
42 | 2020-07-01 | 1.41 |
43 | 2020-10-09 | 1.40 |
44 | 2020-05-05 | 1.36 |
45 | 2020-11-12 | 1.35 |
46 | 2020-06-04 | 1.28 |
47 | 2020-11-18 | 1.27 |
48 | 2020-06-02 | 1.25 |
49 | 2020-01-13 | 1.21 |
50 | 2020-12-24 | 1.20 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2020-03-11 | -7.14 |
2 | 2020-03-17 | -5.16 |
3 | 2020-03-18 | -3.73 |
4 | 2020-03-04 | -3.08 |
5 | 2020-03-31 | -2.93 |
Position | Date | Percentage |
---|---|---|
1 | 2020-03-11 | -7.14 |
2 | 2020-03-17 | -5.16 |
3 | 2020-02-27 | -3.77 |
4 | 2020-03-18 | -3.73 |
5 | 2020-02-21 | -3.11 |
6 | 2020-03-04 | -3.08 |
7 | 2020-03-31 | -2.93 |
8 | 2020-03-26 | -2.89 |
9 | 2020-09-04 | -2.67 |
10 | 2020-03-05 | -2.65 |
11 | 2020-03-10 | -2.30 |
12 | 2020-04-14 | -2.09 |
13 | 2020-06-10 | -2.06 |
14 | 2020-10-27 | -2.02 |
15 | 2020-03-13 | -2.02 |
16 | 2020-10-01 | -1.92 |
17 | 2020-01-24 | -1.44 |
18 | 2020-09-16 | -1.38 |
19 | 2020-02-26 | -1.34 |
20 | 2020-05-12 | -1.24 |
21 | 2020-06-12 | -1.23 |
22 | 2020-01-30 | -1.03 |
23 | 2020-05-01 | -0.86 |
24 | 2020-07-23 | -0.84 |
25 | 2020-04-01 | -0.81 |
26 | 2020-09-02 | -0.80 |
27 | 2020-09-18 | -0.80 |
28 | 2020-08-19 | -0.77 |
29 | 2020-04-30 | -0.75 |
30 | 2020-07-29 | -0.66 |
31 | 2020-11-09 | -0.65 |
32 | 2020-05-28 | -0.56 |
33 | 2020-12-18 | -0.56 |
34 | 2020-01-29 | -0.53 |
35 | 2020-05-14 | -0.52 |
36 | 2020-08-28 | -0.51 |
37 | 2020-09-23 | -0.48 |
38 | 2020-05-11 | -0.47 |
39 | 2020-05-13 | -0.45 |
40 | 2020-04-20 | -0.45 |
41 | 2020-10-23 | -0.41 |
42 | 2020-05-27 | -0.41 |
43 | 2020-03-20 | -0.35 |
44 | 2020-05-08 | -0.35 |
45 | 2020-04-17 | -0.33 |
46 | 2020-01-03 | -0.33 |
47 | 2020-05-21 | -0.31 |
48 | 2020-10-22 | -0.29 |
49 | 2020-02-20 | -0.24 |
50 | 2020-12-10 | -0.24 |
No data to display.
No data to display.
VEGN best and worst intraday sessions
This section shows best and worst intraday sessions of VEGN in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2020
- Month: 2020 March
Position | Date | Percentage |
---|---|---|
1 | 2020-03-13 | 5.03 |
2 | 2020-03-24 | 4.98 |
3 | 2020-03-02 | 4.82 |
4 | 2020-03-26 | 4.63 |
5 | 2020-03-17 | 3.61 |
Position | Date | Percentage |
---|---|---|
1 | 2020-03-13 | 5.03 |
2 | 2020-03-24 | 4.98 |
3 | 2020-03-02 | 4.82 |
4 | 2020-03-26 | 4.63 |
5 | 2020-03-17 | 3.61 |
6 | 2020-03-19 | 3.28 |
7 | 2020-04-06 | 2.84 |
8 | 2020-04-02 | 2.82 |
9 | 2020-05-14 | 2.60 |
10 | 2020-03-30 | 2.35 |
11 | 2020-03-18 | 2.30 |
12 | 2020-02-28 | 2.26 |
13 | 2020-06-15 | 2.23 |
14 | 2020-09-25 | 2.19 |
15 | 2020-04-29 | 1.76 |
16 | 2020-06-30 | 1.70 |
17 | 2020-08-20 | 1.64 |
18 | 2020-05-04 | 1.57 |
19 | 2020-05-18 | 1.50 |
20 | 2020-03-04 | 1.47 |
21 | 2020-04-08 | 1.46 |
22 | 2020-04-27 | 1.43 |
23 | 2020-07-14 | 1.36 |
24 | 2020-03-10 | 1.35 |
25 | 2020-06-05 | 1.27 |
26 | 2020-05-29 | 1.25 |
27 | 2020-01-28 | 1.18 |
28 | 2020-05-20 | 1.16 |
29 | 2020-08-12 | 1.15 |
30 | 2020-08-26 | 1.07 |
31 | 2020-05-08 | 1.03 |
32 | 2020-04-22 | 1.01 |
33 | 2020-05-15 | 1.01 |
34 | 2020-07-20 | 0.98 |
35 | 2020-03-06 | 0.91 |
36 | 2020-01-08 | 0.91 |
37 | 2020-08-31 | 0.80 |
38 | 2020-01-30 | 0.79 |
39 | 2020-07-30 | 0.77 |
40 | 2020-02-10 | 0.77 |
41 | 2020-05-22 | 0.74 |
42 | 2020-09-24 | 0.72 |
43 | 2020-12-04 | 0.71 |
44 | 2020-06-25 | 0.70 |
45 | 2020-07-08 | 0.68 |
46 | 2020-11-11 | 0.66 |
47 | 2020-10-02 | 0.66 |
48 | 2020-04-14 | 0.66 |
49 | 2020-08-06 | 0.64 |
50 | 2020-07-22 | 0.63 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2020-03-16 | -10.98 |
2 | 2020-03-09 | -7.34 |
3 | 2020-03-20 | -5.06 |
4 | 2020-03-03 | -3.54 |
5 | 2020-03-11 | -2.43 |
Position | Date | Percentage |
---|---|---|
1 | 2020-03-16 | -10.98 |
2 | 2020-03-09 | -7.34 |
3 | 2020-03-20 | -5.06 |
4 | 2020-11-09 | -4.28 |
5 | 2020-02-25 | -4.26 |
6 | 2020-06-11 | -4.17 |
7 | 2020-03-03 | -3.54 |
8 | 2020-09-03 | -3.33 |
9 | 2020-04-21 | -3.11 |
10 | 2020-12-09 | -3.01 |
11 | 2020-04-07 | -2.96 |
12 | 2020-11-06 | -2.94 |
13 | 2020-02-27 | -2.94 |
14 | 2020-09-23 | -2.83 |
15 | 2020-11-27 | -2.76 |
16 | 2020-09-10 | -2.67 |
17 | 2020-06-26 | -2.67 |
18 | 2020-06-24 | -2.46 |
19 | 2020-03-11 | -2.43 |
20 | 2020-07-13 | -2.38 |
21 | 2020-10-19 | -2.35 |
22 | 2020-05-26 | -2.34 |
23 | 2020-05-01 | -2.32 |
24 | 2020-07-16 | -2.28 |
25 | 2020-04-01 | -2.00 |
26 | 2020-10-26 | -1.82 |
27 | 2020-03-12 | -1.78 |
28 | 2020-05-13 | -1.78 |
29 | 2020-03-31 | -1.77 |
30 | 2020-07-23 | -1.75 |
31 | 2020-05-06 | -1.74 |
32 | 2020-05-12 | -1.73 |
33 | 2020-10-28 | -1.70 |
34 | 2020-04-28 | -1.68 |
35 | 2020-04-03 | -1.67 |
36 | 2020-10-30 | -1.60 |
37 | 2020-10-21 | -1.60 |
38 | 2020-03-23 | -1.58 |
39 | 2020-08-11 | -1.57 |
40 | 2020-11-25 | -1.55 |
41 | 2020-09-04 | -1.51 |
42 | 2020-04-13 | -1.49 |
43 | 2020-01-14 | -1.48 |
44 | 2020-09-16 | -1.43 |
45 | 2020-10-06 | -1.42 |
46 | 2020-06-12 | -1.32 |
47 | 2020-11-18 | -1.31 |
48 | 2020-07-21 | -1.27 |
49 | 2020-10-14 | -1.25 |
50 | 2020-06-19 | -1.23 |
No data to display.
No data to display.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:27:00